Rhinebeck Bancorp, Inc. (RBKB)
NASDAQ: RBKB · Real-Time Price · USD
11.70
-0.01 (-0.09%)
At close: May 30, 2025, 4:00 PM
11.58
-0.12 (-1.03%)
After-hours: May 30, 2025, 4:03 PM EDT
Rhinebeck Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 11.70 | 11.70 | 11.50 | 11.58 | 11.58 | -1.14% | 10,687 |
| May 29, 2025 | 11.33 | 11.75 | 11.33 | 11.71 | 11.71 | 1.85% | 16,453 |
| May 28, 2025 | 11.51 | 11.56 | 11.45 | 11.50 | 11.50 | -0.52% | 8,331 |
| May 27, 2025 | 11.25 | 11.56 | 11.21 | 11.56 | 11.56 | 3.12% | 34,765 |
| May 23, 2025 | 10.90 | 11.21 | 10.75 | 11.21 | 11.21 | 2.37% | 7,436 |
| May 22, 2025 | 11.25 | 11.25 | 10.95 | 10.95 | 10.95 | -2.06% | 8,828 |
| May 21, 2025 | 11.02 | 11.19 | 10.94 | 11.18 | 11.18 | 1.73% | 3,113 |
| May 20, 2025 | 11.01 | 11.01 | 10.94 | 10.99 | 10.99 | 0.83% | 2,905 |
| May 19, 2025 | 11.03 | 11.03 | 10.89 | 10.90 | 10.90 | -0.46% | 1,694 |
| May 16, 2025 | 11.09 | 11.10 | 10.88 | 10.95 | 10.95 | -0.36% | 11,833 |
| May 15, 2025 | 10.94 | 11.05 | 10.94 | 10.99 | 10.99 | 0.46% | 7,569 |
| May 14, 2025 | 11.13 | 11.14 | 10.93 | 10.94 | 10.94 | -0.55% | 5,904 |
| May 13, 2025 | 11.03 | 11.12 | 11.00 | 11.00 | 11.00 | -1.26% | 5,732 |
| May 12, 2025 | 11.21 | 11.24 | 11.03 | 11.14 | 11.14 | -0.27% | 8,772 |
| May 9, 2025 | 11.10 | 11.28 | 11.10 | 11.17 | 11.17 | -0.98% | 2,563 |
| May 8, 2025 | 11.25 | 11.28 | 11.00 | 11.28 | 11.28 | 0.45% | 7,502 |
| May 7, 2025 | 11.28 | 11.28 | 11.23 | 11.23 | 11.23 | 0.45% | 3,915 |
| May 6, 2025 | 11.28 | 11.28 | 11.12 | 11.18 | 11.18 | -0.97% | 2,868 |
| May 5, 2025 | 11.26 | 11.29 | 11.20 | 11.29 | 11.29 | -1.14% | 6,044 |
| May 2, 2025 | 11.07 | 11.42 | 11.06 | 11.42 | 11.42 | 1.78% | 13,734 |
| May 1, 2025 | 10.90 | 11.53 | 10.80 | 11.22 | 11.22 | 2.94% | 31,317 |
| Apr 30, 2025 | 10.20 | 11.21 | 10.18 | 10.90 | 10.90 | 6.55% | 66,895 |
| Apr 29, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.39% | 875 |
| Apr 28, 2025 | 10.25 | 10.30 | 10.13 | 10.19 | 10.19 | -1.55% | 1,740 |
| Apr 25, 2025 | 10.26 | 10.35 | 10.25 | 10.35 | 10.35 | 1.77% | 3,273 |
| Apr 24, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 1,169 |
| Apr 23, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 819 |
| Apr 22, 2025 | 10.06 | 10.23 | 10.04 | 10.17 | 10.17 | -1.17% | 10,869 |
| Apr 21, 2025 | 10.00 | 10.29 | 10.00 | 10.29 | 10.29 | 0.49% | 1,938 |
| Apr 17, 2025 | 10.20 | 10.28 | 10.17 | 10.24 | 10.24 | -0.39% | 7,438 |
| Apr 16, 2025 | 9.99 | 10.28 | 9.99 | 10.28 | 10.28 | 0.59% | 1,337 |
| Apr 15, 2025 | 10.24 | 10.24 | 10.12 | 10.22 | 10.22 | 0.29% | 4,325 |
| Apr 14, 2025 | 10.11 | 10.25 | 9.87 | 10.19 | 10.19 | 2.00% | 5,308 |
| Apr 11, 2025 | 10.00 | 10.24 | 9.77 | 9.99 | 9.99 | -0.20% | 13,133 |
| Apr 10, 2025 | 9.76 | 10.04 | 9.76 | 10.01 | 10.01 | 0.50% | 3,344 |
| Apr 9, 2025 | 9.35 | 9.98 | 9.35 | 9.96 | 9.96 | -0.30% | 7,339 |
| Apr 8, 2025 | 9.54 | 9.99 | 9.51 | 9.99 | 9.99 | 3.42% | 2,465 |
| Apr 7, 2025 | 9.40 | 9.71 | 9.31 | 9.66 | 9.66 | 0.21% | 3,988 |
| Apr 4, 2025 | 9.73 | 10.45 | 9.43 | 9.64 | 9.64 | -0.72% | 5,058 |
| Apr 3, 2025 | 9.78 | 10.05 | 9.71 | 9.71 | 9.71 | -3.29% | 6,642 |
| Apr 2, 2025 | 9.75 | 10.04 | 9.75 | 10.04 | 10.04 | -3.46% | 1,459 |
| Apr 1, 2025 | 9.78 | 10.40 | 9.78 | 10.40 | 10.40 | 5.69% | 1,511 |
| Mar 31, 2025 | 9.88 | 9.90 | 9.84 | 9.84 | 9.84 | -0.81% | 2,719 |
| Mar 28, 2025 | 9.85 | 10.08 | 9.85 | 9.92 | 9.92 | 0.21% | 2,517 |
| Mar 27, 2025 | 10.14 | 10.28 | 9.72 | 9.90 | 9.90 | -3.71% | 47,886 |
| Mar 26, 2025 | 10.45 | 10.45 | 10.28 | 10.28 | 10.28 | 1.58% | 871 |
| Mar 25, 2025 | 10.11 | 10.12 | 10.10 | 10.12 | 10.12 | -0.88% | 1,100 |
| Mar 24, 2025 | 10.50 | 10.50 | 10.21 | 10.21 | 10.21 | -2.67% | 4,864 |
| Mar 21, 2025 | 10.49 | 10.49 | 10.45 | 10.49 | 10.49 | 0.77% | 1,999 |
| Mar 20, 2025 | 10.45 | 10.45 | 10.41 | 10.41 | 10.41 | -0.38% | 4,878 |